Northrop Grumman (NY: NOC )

478.08 +0.72 (+0.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 282.10 285.12 280.77 280.88 720,762 -4.85(-1.70%)
May 30, 2019 283.13 287.04 283.13 285.74 1,192,085 +3.50(+1.24%)
May 29, 2019 282.94 283.81 280.10 282.23 621,979 -2.05(-0.72%)
May 28, 2019 286.72 288.45 283.70 284.28 1,511,632 -3.54(-1.23%)
May 24, 2019 288.14 290.34 285.70 287.82 784,565 +0.90(+0.31%)
May 23, 2019 289.32 289.79 284.17 286.92 1,186,063 -5.11(-1.75%)
May 22, 2019 291.20 292.42 289.94 292.03 1,032,304 +0.36(+0.12%)
May 21, 2019 290.64 292.83 285.54 291.67 1,502,035 +1.53(+0.53%)
May 20, 2019 282.50 290.53 282.23 290.13 1,547,761 +7.28(+2.57%)
May 17, 2019 279.31 284.74 278.13 282.86 1,270,743 +1.83(+0.65%)
May 16, 2019 273.23 282.55 272.77 281.03 1,134,364 +9.43(+3.47%)
May 15, 2019 270.98 273.73 268.66 271.61 672,137 -1.06(-0.39%)
May 14, 2019 272.83 276.66 271.62 272.67 1,362,813 +0.15(+0.05%)
May 13, 2019 272.10 273.67 269.48 272.52 1,070,190 -4.91(-1.77%)
May 10, 2019 271.74 277.61 271.09 277.43 1,537,361 +5.35(+1.97%)
May 09, 2019 264.97 273.23 264.82 272.08 1,220,474 +4.09(+1.53%)
May 08, 2019 265.85 268.87 265.35 267.98 724,031 +2.01(+0.76%)
May 07, 2019 267.03 267.31 262.45 265.97 793,351 -2.73(-1.02%)
May 06, 2019 265.56 269.65 264.49 268.70 595,222 -0.65(-0.24%)
May 03, 2019 268.43 269.53 267.77 269.35 1,056,820 +1.95(+0.73%)
May 02, 2019 266.07 268.50 264.41 267.40 1,114,698 +0.57(+0.21%)
May 01, 2019 267.41 270.17 266.51 266.83 895,384 -0.55(-0.21%)
Apr 30, 2019 266.05 268.11 264.26 267.38 1,009,417 +3.61(+1.37%)
Apr 29, 2019 261.55 265.33 260.54 263.78 1,034,814 +2.65(+1.01%)
Apr 26, 2019 258.11 262.71 256.07 261.13 1,033,509 +3.63(+1.41%)
Apr 25, 2019 257.69 259.25 252.43 257.50 1,407,843 -0.75(-0.29%)
Apr 24, 2019 267.05 267.88 256.63 258.24 2,644,927 -11.63(-4.31%)
Apr 23, 2019 265.34 272.00 265.10 269.87 1,819,741 +8.96(+3.44%)
Apr 22, 2019 258.42 261.26 257.09 260.91 536,604 +1.60(+0.62%)
Apr 18, 2019 257.57 260.64 256.50 259.31 591,459 +2.20(+0.86%)
Apr 17, 2019 261.43 261.75 257.02 257.11 721,984 -2.62(-1.01%)
Apr 16, 2019 258.70 260.34 257.93 259.73 660,095 +1.28(+0.50%)
Apr 15, 2019 260.94 261.60 258.43 258.44 514,348 -2.61(-1.00%)
Apr 12, 2019 256.64 261.33 256.64 261.06 1,202,002 +5.22(+2.04%)
Apr 11, 2019 250.91 256.32 250.42 255.84 717,663 +6.33(+2.54%)
Apr 10, 2019 251.77 252.59 248.49 249.51 839,727 -2.71(-1.08%)
Apr 09, 2019 253.88 254.76 251.51 252.22 525,029 -3.16(-1.24%)
Apr 08, 2019 253.63 255.68 252.23 255.38 658,740 +0.55(+0.22%)
Apr 05, 2019 253.45 254.88 251.07 254.83 796,275 +4.88(+1.95%)
Apr 04, 2019 246.72 251.88 246.01 249.95 1,224,258 +3.92(+1.59%)
Apr 03, 2019 252.60 252.60 243.95 246.03 1,432,883 -6.06(-2.40%)
Apr 02, 2019 253.03 254.13 251.42 252.09 588,369 -0.72(-0.28%)
Apr 01, 2019 250.06 254.20 250.06 252.81 823,140 +4.16(+1.67%)
Mar 29, 2019 247.95 249.62 247.24 248.65 1,013,667 +2.40(+0.97%)
Mar 28, 2019 244.54 246.79 243.32 246.25 1,171,050 +2.84(+1.17%)
Mar 27, 2019 245.16 247.64 242.83 243.41 866,274 -1.78(-0.73%)
Mar 26, 2019 249.57 250.27 243.41 245.19 1,160,974 -2.54(-1.02%)
Mar 25, 2019 248.11 249.04 246.11 247.73 604,271 +0.22(+0.09%)
Mar 22, 2019 250.85 250.85 246.44 247.51 900,037 -3.80(-1.51%)
Mar 21, 2019 248.40 252.44 248.30 251.31 663,960 +1.86(+0.75%)
Mar 20, 2019 249.95 251.57 247.65 249.44 942,318 -0.51(-0.20%)
Mar 19, 2019 254.60 257.00 249.54 249.95 1,116,209 -3.58(-1.41%)
Mar 18, 2019 250.30 254.39 249.59 253.53 1,305,387 +3.40(+1.36%)
Mar 15, 2019 252.99 254.10 249.09 250.13 2,929,216 -3.27(-1.29%)
Mar 14, 2019 256.80 258.44 253.00 253.40 871,779 -4.07(-1.58%)
Mar 13, 2019 253.65 258.82 253.09 257.47 972,342 +3.68(+1.45%)
Mar 12, 2019 257.70 258.24 253.09 253.79 1,101,860 -3.74(-1.45%)
Mar 11, 2019 252.67 257.66 251.40 257.52 822,743 +3.01(+1.18%)
Mar 08, 2019 254.10 254.71 251.24 254.52 690,343 -0.44(-0.17%)
Mar 07, 2019 258.25 258.25 251.82 254.96 1,417,198 -3.71(-1.43%)
Mar 06, 2019 261.30 262.81 258.59 258.67 593,284 -2.22(-0.85%)
Mar 05, 2019 261.73 262.82 260.36 260.89 721,121 -0.21(-0.08%)
Mar 04, 2019 265.20 267.77 260.18 261.10 764,225 -3.60(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.